OTC Markets OTCPK - Delayed Quote USD

Almacenes Éxito S.A. (EXTOY)

3.3400

-0.0300

(-0.89%)

At close: January 22 at 2:50:16 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	3.3800	3.3800	3.3300	3.3400	3.3400	20,096
Jan 21, 2025	3.0200	3.4000	3.0200	3.3700	3.3700	41,500
Jan 17, 2025	3.3100	3.4000	3.2600	3.3100	3.3100	87,100
Jan 16, 2025	3.3000	3.4500	3.3000	3.3600	3.3600	80,600
Jan 15, 2025	3.1500	3.6000	3.1500	3.3900	3.3900	128,600
Jan 14, 2025	3.5400	3.5400	3.3400	3.4000	3.4000	168,700
Jan 13, 2025	3.5000	3.6000	3.2800	3.5500	3.5500	172,100
Jan 10, 2025	3.0000	3.6700	3.0000	3.5300	3.5300	28,700
Jan 8, 2025	3.5300	3.6700	3.5200	3.6100	3.6100	139,000
Jan 7, 2025	3.5500	3.6600	3.5100	3.6300	3.6300	182,200
Jan 6, 2025	3.5400	3.6700	3.4890	3.5200	3.5200	46,200
Jan 3, 2025	3.5500	3.6300	3.5000	3.5900	3.5900	117,000
Jan 2, 2025	3.4000	3.6500	3.4000	3.6300	3.6300	99,100
Dec 31, 2024	3.1500	3.7500	3.1500	3.4000	3.4000	266,500
Dec 30, 2024	3.5300	3.5400	3.0000	3.0000	3.0000	301,800
Dec 27, 2024	3.6400	3.6500	3.5650	3.5700	3.5700	70,300
Dec 26, 2024	3.7000	3.7500	3.5640	3.6900	3.6900	54,300
Dec 24, 2024	3.7600	3.8000	3.6600	3.7350	3.7350	30,000
Dec 23, 2024	3.7900	3.9000	3.7500	3.7700	3.7700	53,900
Dec 20, 2024	3.7120	3.8500	3.6700	3.8500	3.8500	62,200
Dec 19, 2024	3.8000	3.8900	3.7300	3.7900	3.7900	37,300
Dec 18, 2024	3.8900	3.9300	3.7900	3.8000	3.8000	23,900
Dec 17, 2024	3.9000	3.9300	3.8700	3.8700	3.8700	19,300
Dec 16, 2024	3.9650	4.0000	3.9000	3.9000	3.9000	7,800
Dec 13, 2024	4.0100	4.0810	3.8900	4.0600	4.0600	22,900
Dec 12, 2024	3.8700	4.0000	3.8100	3.8900	3.8900	36,800
Dec 11, 2024	3.9300	3.9500	3.8450	3.8700	3.8700	27,100
Dec 10, 2024	3.9000	3.9400	3.8350	3.8500	3.8500	46,000
Dec 9, 2024	3.9400	4.0000	3.8900	3.9300	3.9300	21,200
Dec 6, 2024	3.9400	3.9400	3.8000	3.8200	3.8200	15,700
Dec 5, 2024	3.8300	3.8950	3.7700	3.7900	3.7900	38,800
Dec 4, 2024	3.8000	3.9200	3.8000	3.8300	3.8300	14,300
Dec 3, 2024	3.8000	3.8700	3.7800	3.8470	3.8470	96,000
Dec 2, 2024	3.7800	3.9300	3.7700	3.8100	3.8100	59,100
Nov 29, 2024	3.7600	3.7900	3.7400	3.7400	3.7400	22,400
Nov 27, 2024	3.8000	3.8700	3.8000	3.8000	3.8000	14,900
Nov 26, 2024	3.7800	3.8770	3.7800	3.8100	3.8100	17,300
Nov 25, 2024	3.8000	3.8500	3.7800	3.7800	3.7800	20,700
Nov 22, 2024	3.9800	3.9800	3.7500	3.8200	3.8200	100,700
Nov 21, 2024	3.8400	3.8400	3.8000	3.8000	3.8000	13,100
Nov 20, 2024	3.7500	3.8500	3.7500	3.7800	3.7800	18,200
Nov 19, 2024	3.9700	3.9700	3.8200	3.8200	3.8200	19,500
Nov 18, 2024	3.9000	3.9500	3.8200	3.9500	3.9500	55,700
Nov 15, 2024	3.8200	3.9700	3.8200	3.9080	3.9080	8,300
Nov 14, 2024	4.0200	4.0200	3.7100	3.9300	3.9300	93,100
Nov 13, 2024	3.7800	4.1000	3.7500	3.9900	3.9900	81,900
Nov 12, 2024	4.0400	4.0800	3.9100	3.9500	3.9500	24,700
Nov 11, 2024	4.0200	4.2400	3.9300	4.0500	4.0500	64,900
Nov 8, 2024	4.1500	4.2000	4.0300	4.1000	4.1000	8,800
Nov 7, 2024	4.4400	4.5500	4.0900	4.2000	4.2000	57,900
Nov 6, 2024	4.0600	4.4500	3.9450	4.2000	4.2000	120,500
Nov 5, 2024	4.2900	4.2900	4.0700	4.1100	4.1100	5,300
Nov 4, 2024	4.0700	4.2500	3.9800	4.2500	4.2500	22,700
Nov 1, 2024	4.0000	4.1500	4.0000	4.0900	4.0900	20,200
Oct 31, 2024	4.2820	4.2820	4.0500	4.0500	4.0500	9,000
Oct 30, 2024	4.3500	4.3500	4.1100	4.1600	4.1600	15,200
Oct 29, 2024	4.3000	4.3000	4.1300	4.2600	4.2600	34,100
Oct 28, 2024	4.1400	4.2600	4.1400	4.2300	4.2300	2,500
Oct 25, 2024	4.3000	4.3000	4.2000	4.2200	4.2200	10,500
Oct 24, 2024	4.2100	4.2700	4.1600	4.2200	4.2200	13,000
Oct 23, 2024	4.2500	4.3600	4.2500	4.2900	4.2900	12,900
Oct 22, 2024	4.4700	4.4700	4.3670	4.3990	4.3990	3,400
Oct 21, 2024	4.5680	4.5680	4.3500	4.4000	4.4000	39,200
Oct 18, 2024	4.4400	4.5000	4.3000	4.3500	4.3500	22,200
Oct 17, 2024	4.4900	4.4900	4.2900	4.3400	4.3400	7,900
Oct 16, 2024	4.3000	4.4200	4.2850	4.2950	4.2950	80,700
Oct 15, 2024	4.4100	4.4500	4.3200	4.4000	4.4000	33,500
Oct 14, 2024	4.5700	4.5700	4.4150	4.5100	4.5100	18,000
Oct 11, 2024	4.6500	4.6500	4.0900	4.5000	4.5000	78,800
Oct 10, 2024	4.7000	4.7500	4.5300	4.7300	4.7300	31,700
Oct 9, 2024	4.5700	4.8000	4.5500	4.7500	4.7500	167,600
Oct 8, 2024	4.4000	4.5500	4.3500	4.5200	4.5200	65,700
Oct 7, 2024	0.0370 Dividend
Oct 7, 2024	4.0400	4.4000	4.0400	4.4000	4.4000	93,600
Oct 4, 2024	4.0700	4.2300	4.0700	4.1900	4.1530	15,700
Oct 3, 2024	4.0000	4.0600	4.0000	4.0600	4.0241	800
Oct 2, 2024	4.0500	4.1500	4.0500	4.1000	4.0638	11,800
Oct 1, 2024	4.1300	4.1400	4.0400	4.0520	4.0162	13,900
Sep 30, 2024	4.0600	4.1700	4.0200	4.1100	4.0737	17,500
Sep 27, 2024	4.1500	4.1900	4.1350	4.1350	4.0985	2,400
Sep 26, 2024	4.1400	4.2200	4.1100	4.1600	4.1233	7,400
Sep 25, 2024	4.1600	4.2000	4.1600	4.1900	4.1530	3,800
Sep 24, 2024	4.2700	4.2700	4.2100	4.2600	4.2224	5,400
Sep 23, 2024	4.2000	4.3490	4.1240	4.2000	4.1629	40,400
Sep 20, 2024	4.2100	4.2680	4.1370	4.2100	4.1728	17,400
Sep 19, 2024	4.1500	4.2500	4.1200	4.1900	4.1530	13,200
Sep 18, 2024	4.1100	4.2600	4.1000	4.1800	4.1431	9,600
Sep 17, 2024	4.1490	4.2350	4.1400	4.1800	4.1431	6,400
Sep 16, 2024	4.1800	4.2000	4.0900	4.2000	4.1629	15,400
Sep 13, 2024	4.2320	4.2320	4.1600	4.1900	4.1530	10,900
Sep 12, 2024	4.1800	4.3100	4.1800	4.1900	4.1530	10,100
Sep 11, 2024	4.2800	4.2900	4.1690	4.2900	4.2521	5,300
Sep 10, 2024	4.2000	4.2600	4.1600	4.2300	4.1926	6,300
Sep 9, 2024	4.1800	4.3000	4.1800	4.2500	4.2125	6,800
Sep 6, 2024	4.2000	4.3100	4.1100	4.1200	4.0836	26,300
Sep 5, 2024	4.2400	4.3500	4.2000	4.2800	4.2422	18,100
Sep 4, 2024	4.2600	4.3300	4.2600	4.2900	4.2521	8,700
Sep 3, 2024	4.2100	4.3000	4.1700	4.2600	4.2224	18,000
Aug 30, 2024	4.2000	4.3100	4.2000	4.3100	4.2719	2,400
Aug 29, 2024	4.2300	4.3400	4.2300	4.2400	4.2026	6,600
Aug 28, 2024	4.2800	4.3300	4.2800	4.3000	4.2620	6,100
Aug 27, 2024	4.2400	4.3210	4.2400	4.3210	4.2828	600
Aug 26, 2024	4.4400	4.4500	4.3100	4.3100	4.2719	7,800
Aug 23, 2024	4.2100	4.4300	4.2100	4.3600	4.3215	7,700
Aug 22, 2024	4.2800	4.3800	4.2600	4.2700	4.2323	6,500
Aug 21, 2024	4.4900	4.4900	4.2720	4.3800	4.3413	8,700
Aug 20, 2024	4.5000	4.5000	4.3000	4.4000	4.3611	1,400
Aug 19, 2024	4.3800	4.5110	4.3800	4.5000	4.4603	11,300
Aug 16, 2024	4.5000	4.5000	4.3900	4.3900	4.3512	1,300
Aug 15, 2024	4.5900	4.5900	4.2810	4.4200	4.3810	24,400
Aug 14, 2024	4.4000	4.5900	4.4000	4.4900	4.4504	8,200
Aug 13, 2024	4.2500	4.5400	4.2500	4.4900	4.4504	52,300
Aug 12, 2024	4.2200	4.4000	4.2200	4.3100	4.2719	2,800
Aug 9, 2024	4.4000	4.4000	4.2900	4.3200	4.2819	10,400
Aug 8, 2024	4.2000	4.3830	4.2000	4.3600	4.3215	21,200
Aug 7, 2024	4.3000	4.3000	4.1050	4.2000	4.1629	14,300
Aug 6, 2024	4.1400	4.2700	4.1400	4.2000	4.1629	19,700
Aug 5, 2024	4.1200	4.1800	4.0000	4.1000	4.0638	46,300
Aug 2, 2024	4.4500	4.5000	4.1300	4.1900	4.1530	102,700
Aug 1, 2024	4.2600	4.4500	4.2600	4.4500	4.4107	19,500
Jul 31, 2024	4.1800	4.3900	4.1800	4.3900	4.3512	9,300
Jul 30, 2024	4.2400	4.2950	4.1500	4.2950	4.2571	17,000
Jul 29, 2024	4.3500	4.3500	4.1800	4.2700	4.2323	21,200
Jul 26, 2024	4.1800	4.3500	4.1800	4.3200	4.2819	18,600
Jul 25, 2024	4.2800	4.2900	4.1800	4.2900	4.2521	18,000
Jul 24, 2024	4.2700	4.2800	4.1500	4.2700	4.2323	24,200
Jul 23, 2024	4.1800	4.2000	4.1500	4.1900	4.1530	67,000
Jul 22, 2024	4.1600	4.2400	4.1100	4.2400	4.2026	16,300
Jul 19, 2024	4.1800	4.2100	4.1500	4.2100	4.1728	7,100
Jul 18, 2024	4.2500	4.2500	4.1600	4.2400	4.2026	19,200
Jul 17, 2024	4.3800	4.3800	4.2200	4.2600	4.2224	29,800
Jul 16, 2024	4.3350	4.3700	4.2700	4.3200	4.2819	13,400
Jul 15, 2024	4.2000	4.4100	4.1200	4.3400	4.3017	52,400
Jul 12, 2024	0.0120 Dividend
Jul 12, 2024	4.1900	4.3900	4.1900	4.3900	4.3512	28,600
Jul 11, 2024	4.1300	4.2400	4.1300	4.2000	4.1510	36,800
Jul 10, 2024	4.0900	4.2500	4.0600	4.2000	4.1510	29,000
Jul 9, 2024	4.0600	4.1300	4.0600	4.0900	4.0423	4,200
Jul 8, 2024	4.0700	4.0900	4.0600	4.0800	4.0324	17,100
Jul 5, 2024	4.0700	4.1000	4.0500	4.0800	4.0324	62,000
Jul 3, 2024	4.1500	4.1500	4.0300	4.0800	4.0324	7,700
Jul 2, 2024	4.1700	4.2200	4.0000	4.1500	4.1016	31,500
Jul 1, 2024	4.2500	4.3000	4.1060	4.1200	4.0720	21,900
Jun 28, 2024	4.1600	4.2550	4.1200	4.2100	4.1609	68,700
Jun 27, 2024	4.1800	4.2200	4.1600	4.2100	4.1609	26,000
Jun 26, 2024	4.2500	4.2800	4.1950	4.2100	4.1609	35,200
Jun 25, 2024	4.3000	4.3500	4.2500	4.2700	4.2202	18,200
Jun 24, 2024	4.3200	4.3200	4.2800	4.3100	4.2597	13,400
Jun 21, 2024	4.2700	4.3680	4.2600	4.2600	4.2103	25,800
Jun 20, 2024	4.3500	4.3600	4.2700	4.3200	4.2696	75,700
Jun 18, 2024	4.3800	4.4700	4.3500	4.3700	4.3190	44,200
Jun 17, 2024	4.4200	4.5200	4.3500	4.3800	4.3289	18,700
Jun 14, 2024	4.3500	4.5000	4.3500	4.3900	4.3388	35,200
Jun 13, 2024	4.4100	4.4100	4.3450	4.4000	4.3487	173,900
Jun 12, 2024	4.5000	4.5200	4.3200	4.4100	4.3586	75,500
Jun 11, 2024	4.5000	4.5200	4.4650	4.5000	4.4475	67,200
Jun 10, 2024	4.4400	4.5300	4.4400	4.5000	4.4475	61,400
Jun 7, 2024	4.5500	4.5500	4.4370	4.5100	4.4574	20,300
Jun 6, 2024	4.5700	4.5700	4.4700	4.5300	4.4772	5,600
Jun 5, 2024	4.4400	4.6400	4.4400	4.4710	4.4189	86,200
Jun 4, 2024	4.6100	4.6500	4.4300	4.5000	4.4475	28,200
Jun 3, 2024	4.4900	4.6700	4.4620	4.5000	4.4475	47,900
May 31, 2024	4.7200	4.7200	4.4280	4.5900	4.5365	15,900
May 30, 2024	4.5600	4.6000	4.4630	4.5500	4.4969	14,000
May 29, 2024	4.4600	4.6100	4.3900	4.3900	4.3388	38,000
May 28, 2024	4.5900	4.5900	4.4800	4.5000	4.4475	184,400
May 24, 2024	4.4500	4.6320	4.4500	4.5700	4.5167	33,300
May 23, 2024	4.6350	4.6400	4.3000	4.3200	4.2696	39,400
May 22, 2024	4.6500	4.6530	4.5400	4.5600	4.5068	33,000
May 21, 2024	4.6500	4.7290	4.6500	4.6500	4.5958	15,100
May 20, 2024	4.6500	4.7500	4.5900	4.5900	4.5365	41,900
May 17, 2024	4.6700	4.7500	4.6500	4.6500	4.5958	20,200
May 16, 2024	4.6300	4.7730	4.6300	4.6500	4.5958	25,500
May 15, 2024	4.8000	4.8000	4.6300	4.6500	4.5958	18,200
May 14, 2024	4.7200	4.7450	4.6500	4.7000	4.6452	19,400
May 13, 2024	4.6100	4.7000	4.6000	4.6100	4.5562	18,500
May 10, 2024	4.7400	4.7400	4.6000	4.6000	4.5464	121,900
May 9, 2024	4.7500	4.7900	4.5800	4.6400	4.5859	90,000
May 8, 2024	4.7200	4.8100	4.6900	4.8000	4.7440	97,200
May 7, 2024	4.8500	4.8600	4.7600	4.7700	4.7144	22,800
May 6, 2024	4.8100	4.8500	4.7900	4.8000	4.7440	20,900
May 3, 2024	4.8600	4.8980	4.7780	4.8300	4.7737	28,200
May 2, 2024	4.6800	4.8500	4.6800	4.8300	4.7737	233,000
May 1, 2024	4.6300	4.7700	4.6100	4.7200	4.6650	28,500
Apr 30, 2024	4.8400	4.8980	4.6300	4.6800	4.6254	82,800
Apr 29, 2024	4.8050	4.9100	4.7990	4.8900	4.8330	66,200
Apr 26, 2024	4.7900	4.8400	4.7500	4.7800	4.7243	33,500
Apr 25, 2024	4.7000	4.7600	4.7000	4.7500	4.6946	39,600
Apr 24, 2024	4.7100	4.7500	4.7000	4.7300	4.6748	35,100
Apr 23, 2024	4.8300	4.8300	4.7200	4.7200	4.6650	66,500
Apr 22, 2024	4.8000	4.8300	4.7500	4.7900	4.7341	64,900
Apr 19, 2024	4.7200	4.9400	4.7200	4.8100	4.7539	72,200
Apr 18, 2024	4.8900	4.9600	4.7500	4.8100	4.7539	74,300
Apr 17, 2024	5.0200	5.0200	4.8800	4.9200	4.8626	68,500
Apr 16, 2024	5.0600	5.0600	4.9300	5.0200	4.9615	114,700
Apr 15, 2024	5.0500	5.0900	4.9600	5.0000	4.9417	51,900
Apr 12, 2024	5.1400	5.1600	5.0600	5.0910	5.0316	55,700
Apr 11, 2024	0.0120 Dividend
Apr 11, 2024	5.2900	5.3000	5.1100	5.1600	5.0998	65,900
Apr 10, 2024	5.3000	5.3000	5.1800	5.2300	5.1571	32,400
Apr 9, 2024	5.2300	5.4200	5.1500	5.3100	5.2360	122,100
Apr 8, 2024	5.1500	5.2700	5.1500	5.2700	5.1966	45,400
Apr 5, 2024	5.1100	5.1900	5.1100	5.1400	5.0684	34,200
Apr 4, 2024	5.1600	5.2800	5.1400	5.1500	5.0783	34,800
Apr 3, 2024	5.1500	5.2350	4.9550	5.1100	5.0388	61,700
Apr 2, 2024	5.0700	5.2050	5.0600	5.1100	5.0388	52,700
Apr 1, 2024	5.4400	5.4400	5.0800	5.1800	5.1078	53,200
Mar 28, 2024	5.1500	5.2800	5.1100	5.1900	5.1177	55,900
Mar 27, 2024	4.9900	5.1400	4.9350	5.1300	5.0585	70,800
Mar 26, 2024	5.0200	5.0300	4.9400	5.0300	4.9599	38,500
Mar 25, 2024	5.0600	5.1000	4.9250	5.0100	4.9402	34,200
Mar 22, 2024	5.0900	5.1000	4.9000	4.9500	4.8810	60,200
Mar 21, 2024	4.9900	5.0440	4.9300	5.0300	4.9599	147,100
Mar 20, 2024	5.1000	5.1000	4.9200	5.0600	4.9895	54,900
Mar 19, 2024	4.8200	5.1000	4.7250	5.0800	5.0092	168,300
Mar 18, 2024	4.7400	4.8800	4.6550	4.7900	4.7233	141,300
Mar 15, 2024	4.7000	4.7750	4.6600	4.7000	4.6345	81,500
Mar 14, 2024	4.8400	4.8400	4.7000	4.7000	4.6345	65,100
Mar 13, 2024	4.7900	4.9050	4.7700	4.7800	4.7134	27,500
Mar 12, 2024	4.8600	4.8600	4.8000	4.8000	4.7331	67,000
Mar 11, 2024	4.8400	4.9200	4.7900	4.8600	4.7923	41,400
Mar 8, 2024	5.0050	5.0400	4.7800	4.8400	4.7726	87,500
Mar 7, 2024	4.9100	5.0400	4.9100	4.9900	4.9205	57,100
Mar 6, 2024	4.8200	4.9690	4.8200	4.9300	4.8613	67,500
Mar 5, 2024	4.9600	5.0200	4.8700	4.8800	4.8120	29,000
Mar 4, 2024	5.0000	5.0100	4.9050	4.9700	4.9008	60,400
Mar 1, 2024	4.9800	5.0600	4.9700	5.0200	4.9501	61,500
Feb 29, 2024	5.1500	5.1500	5.0350	5.0600	4.9895	116,500
Feb 28, 2024	5.1900	5.3200	5.1300	5.1300	5.0585	92,200
Feb 27, 2024	5.1800	5.4700	5.0950	5.3000	5.2262	138,700
Feb 26, 2024	4.9400	5.2200	4.9400	5.1800	5.1078	72,000
Feb 23, 2024	5.0700	5.0900	4.8300	4.9600	4.8909	148,200
Feb 22, 2024	4.9800	5.0150	4.8000	4.9600	4.8909	165,300
Feb 21, 2024	4.9300	5.0900	4.8700	5.0500	4.9797	76,800
Feb 20, 2024	4.9000	5.0200	4.8400	4.9300	4.8613	369,300
Feb 16, 2024	4.5900	4.9800	4.5800	4.8300	4.7627	260,400
Feb 15, 2024	5.0000	5.0300	4.8100	4.9000	4.8317	98,700
Feb 14, 2024	5.1500	5.3400	4.9750	4.9800	4.9106	165,100
Feb 13, 2024	5.4200	5.4200	5.2800	5.2800	5.2064	19,200
Feb 12, 2024	5.3600	5.4500	5.3600	5.4300	5.3544	22,300
Feb 9, 2024	5.2600	5.5100	5.2000	5.3500	5.2755	131,100
Feb 8, 2024	5.3000	5.3800	5.2600	5.2700	5.1966	62,800
Feb 7, 2024	5.3500	5.5000	5.3000	5.4200	5.3445	51,900
Feb 6, 2024	5.3400	5.4350	5.2950	5.4300	5.3544	104,400
Feb 5, 2024	5.5300	5.5300	5.3700	5.4300	5.3544	85,300
Feb 2, 2024	5.5500	5.7300	5.4900	5.7000	5.6206	112,300
Feb 1, 2024	6.0500	6.1300	5.5500	5.6000	5.5220	136,000
Jan 31, 2024	6.6200	6.6450	6.2600	6.3000	6.2122	80,100
Jan 30, 2024	6.8200	6.8200	6.6300	6.7100	6.6165	20,800
Jan 29, 2024	6.9000	6.9700	6.7950	6.9000	6.8039	53,500
Jan 26, 2024	6.9400	6.9400	6.8800	6.9100	6.8137	20,700
Jan 25, 2024	6.9000	6.9800	6.8950	6.9400	6.8433	63,100
Jan 24, 2024	7.0300	7.0600	6.8400	6.8400	6.7447	82,500
Jan 23, 2024	6.9800	7.0400	6.9500	6.9700	6.8729	59,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Almacenes Éxito S.A. (EXTOY)